Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	109.35	109.17	109.17	109.17	302,914	-0.68(-0.62%)
Dec 30, 2015	111.18	111.22	109.61	109.85	158,231	-1.58(-1.42%)
Dec 29, 2015	111.37	112.19	110.58	111.44	155,886	+1.03(+0.93%)
Dec 28, 2015	111.29	111.85	108.98	110.41	154,356	-1.00(-0.90%)
Dec 24, 2015	110.55	111.41	111.41	111.41	78,430	+0.89(+0.80%)
Dec 23, 2015	110.93	111.81	109.88	110.52	161,941	+0.58(+0.52%)
Dec 22, 2015	109.89	110.36	108.52	109.95	259,957	+0.43(+0.39%)
Dec 21, 2015	108.97	110.13	108.35	109.52	327,259	+1.55(+1.43%)
Dec 18, 2015	109.29	109.42	107.49	107.97	570,653	-1.33(-1.21%)
Dec 17, 2015	110.71	111.47	109.22	109.29	258,909	-1.36(-1.23%)
Dec 16, 2015	110.35	111.39	109.08	110.65	247,539	+1.39(+1.27%)
Dec 15, 2015	109.66	109.98	108.64	109.27	408,322	+0.47(+0.44%)
Dec 14, 2015	109.07	109.50	107.49	108.79	351,768	-0.15(-0.13%)
Dec 11, 2015	109.04	109.83	108.50	108.94	245,244	-1.64(-1.48%)
Dec 10, 2015	110.64	111.55	109.94	110.58	230,429	-0.16(-0.14%)
Dec 09, 2015	111.97	113.16	110.56	110.73	342,200	-1.65(-1.47%)
Dec 08, 2015	112.64	113.36	111.90	112.38	389,556	-1.68(-1.47%)
Dec 07, 2015	114.53	114.53	112.81	114.06	302,518	-0.47(-0.41%)
Dec 04, 2015	112.16	114.88	111.21	114.53	300,991	+2.57(+2.29%)
Dec 03, 2015	113.05	113.96	110.96	111.97	359,160	-0.96(-0.85%)
Dec 02, 2015	114.79	114.79	112.48	112.92	241,259	-2.19(-1.90%)
Dec 01, 2015	112.91	115.21	112.25	115.11	386,558	+2.44(+2.16%)
Nov 30, 2015	114.32	114.32	112.10	112.67	354,801	-1.59(-1.39%)
Nov 27, 2015	114.29	114.71	112.89	114.27	123,252	+0.40(+0.35%)
Nov 25, 2015	115.20	113.86	113.86	113.86	250,860	-1.33(-1.16%)
Nov 24, 2015	114.81	115.20	112.92	115.20	316,747	+0.59(+0.51%)
Nov 23, 2015	115.81	116.24	113.93	114.61	226,816	-0.73(-0.63%)
Nov 20, 2015	116.01	117.08	114.48	115.34	316,851	+0.38(+0.33%)
Nov 19, 2015	113.51	115.08	111.99	114.96	439,349	+2.27(+2.02%)
Nov 18, 2015	113.18	113.69	111.70	112.69	486,103	-0.27(-0.24%)
Nov 17, 2015	113.22	114.77	112.09	112.97	364,762	+0.26(+0.23%)
Nov 16, 2015	109.83	112.82	109.20	112.71	367,711	+3.40(+3.11%)
Nov 13, 2015	109.33	109.82	108.21	109.31	325,177	-0.43(-0.39%)
Nov 12, 2015	110.77	111.58	109.74	109.74	362,557	-2.22(-1.98%)
Nov 11, 2015	110.74	112.38	109.70	111.96	633,788	+2.08(+1.89%)
Nov 10, 2015	109.38	110.39	108.02	109.89	475,106	+0.50(+0.45%)
Nov 09, 2015	110.41	110.57	107.87	109.39	372,793	-1.22(-1.10%)
Nov 06, 2015	112.30	112.39	108.81	110.61	512,066	-0.97(-0.87%)
Nov 05, 2015	104.24	112.48	103.49	111.58	956,514	+8.37(+8.11%)
Nov 04, 2015	104.69	104.90	102.25	103.21	588,636	-1.08(-1.04%)
Nov 03, 2015	103.39	104.42	102.62	104.29	347,703	+0.47(+0.45%)
Nov 02, 2015	103.15	104.55	101.09	103.82	400,115	+0.98(+0.95%)
Oct 30, 2015	98.31	103.76	97.39	102.84	760,674	+5.25(+5.38%)
Oct 29, 2015	96.22	97.73	96.22	97.59	212,172	+0.95(+0.98%)
Oct 28, 2015	95.18	96.84	94.45	96.64	372,593	+2.21(+2.34%)
Oct 27, 2015	92.40	94.55	91.54	94.43	564,716	+2.14(+2.31%)
Oct 26, 2015	93.21	93.27	91.95	92.29	347,438	-0.93(-1.00%)
Oct 23, 2015	92.18	93.65	92.10	93.23	273,206	+1.77(+1.93%)
Oct 22, 2015	90.56	92.12	90.37	91.46	247,572	+1.23(+1.36%)
Oct 21, 2015	90.83	91.26	90.10	90.23	165,973	+0.02(+0.02%)
Oct 20, 2015	89.68	91.20	89.52	90.22	285,241	+0.51(+0.56%)
Oct 19, 2015	90.52	91.17	89.49	89.71	377,706	-1.38(-1.52%)
Oct 16, 2015	92.76	92.88	90.42	91.09	182,231	-1.77(-1.90%)
Oct 15, 2015	93.10	93.51	91.44	92.86	241,930	-0.27(-0.29%)
Oct 14, 2015	94.30	94.96	92.79	93.12	279,890	-0.78(-0.83%)
Oct 13, 2015	95.18	96.14	93.82	93.90	268,827	-2.03(-2.12%)
Oct 12, 2015	97.35	97.35	95.65	95.94	231,857	-1.39(-1.43%)
Oct 09, 2015	96.25	97.49	95.28	97.33	258,722	+1.75(+1.83%)
Oct 08, 2015	93.99	96.19	93.51	95.58	273,143	+1.07(+1.13%)
Oct 07, 2015	93.65	95.16	92.65	94.50	359,028	+1.65(+1.77%)
Oct 06, 2015	93.02	93.80	92.59	92.86	263,489	+0.00(+0.00%)
Oct 05, 2015	92.80	93.37	92.16	92.86	344,742	+1.17(+1.27%)
Oct 02, 2015	89.37	91.69	88.81	91.69	220,035	+1.02(+1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.